7916 光村印刷(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-3065665664564521,0006,450
2005-12-2964665564565252,0006,520
2005-12-2863764663764643,0006,460
2005-12-2765565663564763,0006,470
2005-12-2665265865265418,0006,540
2005-12-2265465464865242,0006,520
2005-12-2163464863464846,0006,480
2005-12-2063464463064336,0006,430
2005-12-1963963963063033,0006,300
2005-12-1663964463863925,0006,390
2005-12-1564964963864724,0006,470
2005-12-1464665364164940,0006,490
2005-12-1364865064564516,0006,450
2005-12-1264666164664853,0006,480
2005-12-0964564663863967,0006,390
2005-12-0864664663763719,0006,370
2005-12-0764164564064035,0006,400
2005-12-0664664663664176,0006,410
2005-12-0564664863663650,0006,360
2005-12-0264664663663629,0006,360
2005-12-0163064562864542,0006,450
2005-11-3063063162462725,0006,270
2005-11-2962162962162953,0006,290
2005-11-2862062562062127,0006,210
2005-11-2561962261761911,0006,190
2005-11-2462562761661848,0006,180
2005-11-2262962962362528,0006,250
2005-11-2162963262362330,0006,230
2005-11-1862862862662719,0006,270
2005-11-1762662962462936,0006,290
2005-11-1662162561562544,0006,250
2005-11-1562262262062021,0006,200
2005-11-1462562561562027,0006,200
2005-11-1162262361762324,0006,230
2005-11-1062362961962342,0006,230
2005-11-0962562561862140,0006,210
2005-11-0862362562062346,0006,230
2005-11-0762362661962036,0006,200
2005-11-0463063162062650,0006,260
2005-11-0262663062662969,0006,290
2005-11-0161462061462024,0006,200
2005-10-3160761360361363,0006,130
2005-10-2860660660060323,0006,030
2005-10-2759560959560438,0006,040
2005-10-2659259258959018,0005,900
2005-10-2558959058658718,0005,870
2005-10-2459259258458421,0005,840
2005-10-2158358658258525,0005,850
2005-10-2058759258458447,0005,840
2005-10-1958558858158843,0005,880
2005-10-1858658958558551,0005,850
2005-10-1760060058758741,0005,870
2005-10-1460360658859695,0005,960
2005-10-1361661760660649,0006,060
2005-10-1260961960761658,0006,160
2005-10-1160360859860823,0006,080
2005-10-0760560960460423,0006,040
2005-10-0660861060460441,0006,040
2005-10-0561561660961546,0006,150
2005-10-0461561961561753,0006,170
2005-10-0362462461661935,0006,190
2005-09-3062662661762455,0006,240
2005-09-2962563061262843,0006,280
2005-09-2862962962362319,0006,230
2005-09-2762662862662614,0006,260
2005-09-2662262862262830,0006,280
2005-09-2262162462062143,0006,210
2005-09-2162362562062143,0006,210
2005-09-2062062462062241,0006,220
2005-09-1662562662162562,0006,250
2005-09-1562562662462417,0006,240
2005-09-1462762762362533,0006,250
2005-09-1362362662362518,0006,250
2005-09-1262662762162326,0006,230
2005-09-0962562562162497,0006,240
2005-09-0862562562162312,0006,230
2005-09-0762262662062031,0006,200
2005-09-0662462462162132,0006,210
2005-09-0562263262262329,0006,230
2005-09-0262462662262220,0006,220
2005-09-0162463162462625,0006,260
2005-08-3162563062062044,0006,200
2005-08-3063263262563067,0006,300
2005-08-2963263263063151,0006,310
2005-08-2662663362062380,0006,230
2005-08-2562762762362423,0006,240
2005-08-2462462762462745,0006,270
2005-08-2362362562162134,0006,210
2005-08-22623623620623131,0006,230
2005-08-1962362562162148,0006,210
2005-08-1862162462162281,0006,220
2005-08-1762862862162152,0006,210
2005-08-16628636625628119,0006,280
2005-08-15609628609627219,0006,270
2005-08-1266066565166231,0006,620
2005-08-1165965965365712,0006,570
2005-08-1064465364465036,0006,500
2005-08-0964665464665314,0006,530
2005-08-0862264562064038,0006,400
2005-08-0564265264164133,0006,410
2005-08-0464964963664337,0006,430
2005-08-036546546446448,0006,440
2005-08-0265565764665428,0006,540
2005-08-0165065364965337,0006,530
2005-07-2964665264664936,0006,490
2005-07-2865465465265310,0006,530
2005-07-2765065565065343,0006,530
2005-07-2665566065065242,0006,520
2005-07-2564665764565440,0006,540
2005-07-2265065864564648,0006,460
2005-07-2164565164565086,0006,500
2005-07-2064865063863970,0006,390
2005-07-1966066064865038,0006,500
2005-07-1567067466666647,0006,660
2005-07-1468268267167138,0006,710
2005-07-1368268368268216,0006,820
2005-07-1269069368168222,0006,820
2005-07-116946946946944,0006,940
2005-07-0868569468369422,0006,940
2005-07-0768169568169530,0006,950
2005-07-0668669668168740,0006,870
2005-07-0569069968768924,0006,890
2005-07-0469370469270324,0007,030
2005-07-0169469969069030,0006,900
2005-06-3070170769769922,0006,990
2005-06-2971071070270726,0007,070
2005-06-2871171470871013,0007,100
2005-06-2770671870671815,0007,180
2005-06-2471772271472223,0007,220
2005-06-237307307237299,0007,290
2005-06-2272673472373413,0007,340
2005-06-2173973972173535,0007,350
2005-06-2073973972973830,0007,380
2005-06-1774074073574028,0007,400
2005-06-1671075070873041,0007,300
2005-06-1570770869270814,0007,080
2005-06-1471071070570717,0007,070
2005-06-1369170069170014,0007,000
2005-06-1069870169469850,0006,980
2005-06-0971171169669822,0006,980
2005-06-0868971168571124,0007,110
2005-06-0769370568369928,0006,990
2005-06-0670070870070427,0007,040
2005-06-0371871871471775,0007,170
2005-06-0271771770071034,0007,100
2005-06-0171471971071759,0007,170
2005-05-3170071169571180,0007,110
2005-05-3068069968069939,0006,990
2005-05-2768968967868267,0006,820
2005-05-2665068365067960,0006,790
2005-05-2564565064364774,0006,470
2005-05-2463364863064086,0006,400
2005-05-23628630603630105,0006,300
2005-05-2064864863563535,0006,350
2005-05-1964565563564561,0006,450
2005-05-1865165563163744,0006,370
2005-05-17661663620631111,0006,310
2005-05-1668568564365584,0006,550
2005-05-1370570568968983,0006,890
2005-05-12732732705705197,0007,050
2005-05-117627627527627,0007,620
2005-05-1076777176176116,0007,610
2005-05-0976477876477513,0007,750
2005-05-0676877076476417,0007,640
2005-05-027677727677678,0007,670
2005-04-2875976775676713,0007,670
2005-04-2776577376376932,0007,690
2005-04-267677677587584,0007,580
2005-04-2575177074776716,0007,670
2005-04-2275575874475730,0007,570
2005-04-2174975972274167,0007,410
2005-04-2077277275575520,0007,550
2005-04-1975176875175253,0007,520
2005-04-1875175773375173,0007,510
2005-04-1577779077178362,0007,830
2005-04-1479579878079740,0007,970
2005-04-1380880879479480,0007,940
2005-04-12781811781804124,0008,040
2005-04-1179679677277832,0007,780
2005-04-0876879076878672,0007,860
2005-04-0777578076576564,0007,650
2005-04-0678678777677832,0007,780
2005-04-0577877977077350,0007,730
2005-04-0476377575876856,0007,680
2005-04-0178578676178085,0007,800
2005-03-3176577975177963,0007,790
2005-03-3077078075176264,0007,620
2005-03-2977477976076094,0007,600
2005-03-2874377574377538,0007,750
2005-03-2576577976176355,0007,630
2005-03-2476077275976855,0007,680
2005-03-23771771747760131,0007,600
2005-03-2277879677577693,0007,760
2005-03-1879579678478432,0007,840
2005-03-1779679678079527,0007,950
2005-03-1679581077579560,0007,950
2005-03-1580080078679136,0007,910
2005-03-1479781078779366,0007,930
2005-03-1180180379180094,0008,000
2005-03-1080280680080127,0008,010
2005-03-0980082080080446,0008,040
2005-03-0880381080380449,0008,040
2005-03-0782383080680969,0008,090
2005-03-04808830805816170,0008,160
2005-03-0380980980080755,0008,070
2005-03-0280081079481073,0008,100
2005-03-0179580078480069,0008,000
2005-02-28775809775795118,0007,950
2005-02-2577477776476956,0007,690
2005-02-2474276474276429,0007,640
2005-02-2373875073875034,0007,500
2005-02-2276076074774758,0007,470
2005-02-2175576075176033,0007,600
2005-02-1874977074976397,0007,630
2005-02-1777577977177931,0007,790
2005-02-1678078277077762,0007,770
2005-02-1577577876977737,0007,770
2005-02-1476077575577078,0007,700
2005-02-1074675174675148,0007,510
2005-02-0975075775075454,0007,540
2005-02-0874575574575079,0007,500
2005-02-07738760735741104,0007,410
2005-02-0472775072572574,0007,250
2005-02-0372672871672649,0007,260
2005-02-0271672671672537,0007,250
2005-02-0171871871071463,0007,140
2005-01-3172873072372453,0007,240
2005-01-28735735710725109,0007,250
2005-01-27686719686716245,0007,160
2005-01-2666767866667829,0006,780
2005-01-2566867166867032,0006,700
2005-01-2467268067267525,0006,750
2005-01-2166868065868038,0006,800
2005-01-2067567867267322,0006,730
2005-01-1968568568068115,0006,810
2005-01-1869269268468432,0006,840
2005-01-1768469368469228,0006,920
2005-01-1467768267768027,0006,800
2005-01-1367368567368020,0006,800
2005-01-1268968967467422,0006,740
2005-01-1166768766768732,0006,870
2005-01-0767167166666719,0006,670
2005-01-0667167766867040,0006,700
2005-01-0567467667267226,0006,720
2005-01-0467268067067518,0006,750

分割・併合履歴 : [2017-09-27]1株→0.1株